Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 19.10 | 19.10 | 18.90 | 18.95 | 18.99 | 569,060.00 | 10,803.49 |
28/02/2020 | - | 19.45 | 19.45 | 19.00 | 19.00 | 19.15 | 255,170.00 | 4,869.65 |
27/02/2020 | - | 19.45 | 19.65 | 19.35 | 19.45 | 19.42 | 69,150.00 | 1,343.34 |
26/02/2020 | - | 19.35 | 19.55 | 19.40 | 19.45 | 19.49 | 78,080.00 | 1,520.42 |
25/02/2020 | - | 19.30 | 19.55 | 19.25 | 19.50 | 19.42 | 161,570.00 | 3,137.62 |
24/02/2020 | - | 19.90 | 20.00 | 19.45 | 19.50 | 19.73 | 229,290.00 | 4,522.28 |
21/02/2020 | - | 20.55 | 20.50 | 20.10 | 20.20 | 20.25 | 168,790.00 | 3,414.61 |
20/02/2020 | - | 20.25 | 20.75 | 20.25 | 20.55 | 20.46 | 166,600.00 | 3,412.76 |
17/02/2020 | - | 20.40 | 20.30 | 20.05 | 20.10 | 20.16 | 290,800.00 | 5,860.43 |
14/02/2020 | - | 20.40 | 20.60 | 20.20 | 20.40 | 20.37 | 372,040.00 | 7,564.06 |
13/02/2020 | - | 20.60 | 20.60 | 20.40 | 20.40 | 20.52 | 24,570.00 | 504.10 |
12/02/2020 | + 0.25 (1.23%) | 20.35 | 20.65 | 20.25 | 20.60 | 20.48 | 155,520.00 | 3,184.64 |
11/02/2020 | 0.00 (0.00%) | 20.20 | 20.50 | 20.25 | 20.35 | 20.36 | 97,720.00 | 1,987.52 |
10/02/2020 | 0.00 (0.00%) | 20.15 | 20.40 | 20.00 | 20.35 | 20.22 | 42,630.00 | 860.36 |
07/02/2020 | - | 19.90 | 20.40 | 19.75 | 20.35 | 20.07 | 125,020.00 | 2,519.11 |
06/02/2020 | - | 19.75 | 20.05 | 19.60 | 19.90 | 19.87 | 161,670.00 | 3,207.17 |
05/02/2020 | - | 19.60 | 19.80 | 19.50 | 19.75 | 19.67 | 57,460.00 | 1,129.05 |
04/02/2020 | - | 19.60 | 19.70 | 19.20 | 19.60 | 19.46 | 92,980.00 | 1,812.99 |
03/02/2020 | - | 19.00 | 19.80 | 18.50 | 19.60 | 19.03 | 240,640.00 | 4,572.10 |
31/01/2020 | - | 20.40 | 20.50 | 20.00 | 19.70 | 20.21 | 272,100.00 | 5,456.58 |